$108.60
-0.20-0.18%
가까이에: Sep 18, 5:00 PM EST
$109.09
0.490.45%
시간외: Sep 18, 7:59 PM EST
Benzinga
Benzinga
Benzinga
일요일, 9월 20
Intel Corp 옵션 체인
INTCNASDAQ
Intel Options
View Intel (INTC) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.72
P/C Ratio (OI)
0.95
Volume vs. Open Interest by Strike
Volume by Expiration
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price59.8Sep 18, 2026
Change
1.21.97%
Bid57.6
Ask59.65
volume7
Intrest8
Strike
50
50
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price52.15Sep 18, 2026
Change
3.46.12%
Bid52.6
Ask54.65
volume1
Intrest1
Strike
55
55
Last Price-
Change
-
Bid-
Ask0.21
volume0
Intrest0
Last Price47.15Sep 18, 2026
Change
3.557%
Bid47.55
Ask49.75
volume1
Intrest6
Strike
60
60
Last Price0.05Sep 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price44.5Sep 18, 2026
Change
1.152.52%
Bid43.55
Ask44.45
volume1
Intrest13
Strike
65
65
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price41.05Sep 17, 2026
Change
-0%
Bid38.55
Ask38.8
volume0
Intrest16
Strike
70
70
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price31.9Sep 18, 2026
Change
0.72.24%
Bid33.55
Ask34.65
volume24
Intrest1935
Strike
75
75
Last Price0.01Sep 16, 2026
Change
-0%
Bid-
Ask0.43
volume0
Intrest17
Last Price27.85Sep 18, 2026
Change
1.555.27%
Bid28.55
Ask29.6
volume1
Intrest8
Strike
80
80
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest54
Last Price26.25Sep 18, 2026
Change
0.93.31%
Bid25.6
Ask27.75
volume52
Intrest2
Strike
82
82
Last Price0.03Sep 17, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest205
Last Price23.66Sep 18, 2026
Change
2.7910.55%
Bid24.6
Ask26.6
volume60
Intrest2
Strike
83
83
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.03
volume4
Intrest120
Last Price24.1Sep 18, 2026
Change
2.49.06%
Bid24.55
Ask25.65
volume89
Intrest10
Strike
84
84
Last Price0.01Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest107
Last Price21.94Sep 18, 2026
Change
2.6610.81%
Bid23.5
Ask24.65
volume82
Intrest21
Strike
85
85
Last Price0.02Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume31
Intrest243
Last Price23.6Sep 17, 2026
Change
-0%
Bid22.45
Ask23.65
volume0
Intrest2
Strike
86
86
Last Price0.01Sep 18, 2026
Change
0.0150%
Bid-
Ask0.03
volume2
Intrest48
Last Price21.55Sep 18, 2026
Change
1.87.71%
Bid21.45
Ask22.65
volume4
Intrest13
Strike
87
87
Last Price0.01Sep 18, 2026
Change
0.0990%
Bid-
Ask0.03
volume1
Intrest45
Last Price20.55Sep 18, 2026
Change
2.259.87%
Bid19.6
Ask21.75
volume4
Intrest46
Strike
88
88
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume33
Intrest40
Last Price19.55Sep 18, 2026
Change
2.4110.97%
Bid19.55
Ask20.65
volume18
Intrest22
Strike
89
89
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest257
Last Price18.5Sep 18, 2026
Change
1.688.33%
Bid18.55
Ask19.15
volume5
Intrest24
Strike
90
90
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.01
volume37
Intrest824
Last Price17.2Sep 18, 2026
Change
1.256.78%
Bid16.6
Ask17.85
volume43
Intrest32
Strike
91
91
Last Price0.02Sep 18, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume101
Intrest147
Last Price15Sep 18, 2026
Change
3.719.79%
Bid16.55
Ask17.8
volume44
Intrest16
Strike
92
92
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.04
volume72
Intrest970
Last Price15.65Sep 18, 2026
Change
1.187.01%
Bid15.55
Ask15.8
volume20
Intrest9
Strike
93
93
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.04
volume3
Intrest204
Last Price14.65Sep 18, 2026
Change
0.42.66%
Bid14.6
Ask14.8
volume7
Intrest19
Strike
94
94
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.22
volume57
Intrest493
Last Price13.67Sep 18, 2026
Change
1.8411.86%
Bid12.6
Ask13.8
volume38
Intrest135
Strike
95
95
Last Price0.02Sep 18, 2026
Change
0.0675%
Bid-
Ask0.02
volume327
Intrest459
Last Price11Sep 18, 2026
Change
2.6119.18%
Bid12.6
Ask12.8
volume28
Intrest97
Strike
96
96
Last Price0.03Sep 18, 2026
Change
0.0562.5%
Bid0.02
Ask0.03
volume168
Intrest501
Last Price11.13Sep 18, 2026
Change
1.7413.52%
Bid11.6
Ask11.8
volume5
Intrest441
Strike
97
97
Last Price0.03Sep 18, 2026
Change
0.0770%
Bid0.01
Ask0.03
volume175
Intrest672
Last Price10.68Sep 18, 2026
Change
0.827.13%
Bid10.6
Ask10.8
volume38
Intrest241
Strike
98
98
Last Price0.03Sep 18, 2026
Change
0.176.92%
Bid0.01
Ask0.05
volume40
Intrest212
Last Price9.1Sep 18, 2026
Change
2.6922.82%
Bid9.6
Ask10.65
volume20
Intrest953
Strike
99
99
Last Price0.05Sep 18, 2026
Change
0.1372.22%
Bid0.03
Ask0.05
volume427
Intrest500
Last Price8.34Sep 18, 2026
Change
1.1612.21%
Bid8.65
Ask8.9
volume156
Intrest881
Strike
100
100
Last Price0.07Sep 18, 2026
Change
0.1568.18%
Bid0.05
Ask0.07
volume2207
Intrest992
Last Price7.75Sep 18, 2026
Change
1.2513.89%
Bid6.7
Ask7.9
volume157
Intrest259
Strike
101
101
Last Price0.08Sep 18, 2026
Change
0.2273.33%
Bid0.06
Ask0.1
volume667
Intrest185
Last Price6.65Sep 18, 2026
Change
1.0213.3%
Bid6.7
Ask7.4
volume206
Intrest871
Strike
102
102
Last Price0.13Sep 18, 2026
Change
0.2767.5%
Bid0.12
Ask0.14
volume1327
Intrest1360
Last Price5.65Sep 18, 2026
Change
1.1516.91%
Bid4.85
Ask6.75
volume281
Intrest224
Strike
103
103
Last Price0.21Sep 18, 2026
Change
0.3260.38%
Bid0.18
Ask0.21
volume1211
Intrest151
Last Price4.56Sep 18, 2026
Change
1.7527.73%
Bid4
Ask5.8
volume231
Intrest277
Strike
104
104
Last Price0.32Sep 18, 2026
Change
0.3552.24%
Bid0.28
Ask0.32
volume2477
Intrest600
Last Price4.13Sep 18, 2026
Change
1.1221.33%
Bid4.05
Ask4.2
volume657
Intrest697
Strike
105
105
Last Price0.45Sep 18, 2026
Change
0.5253.61%
Bid0.43
Ask0.47
volume3849
Intrest1224
Last Price3.25Sep 18, 2026
Change
1.2527.78%
Bid3.25
Ask3.45
volume1096
Intrest704
Strike
106
106
Last Price0.67Sep 18, 2026
Change
0.5444.63%
Bid0.65
Ask0.7
volume3635
Intrest570
Last Price2.65Sep 18, 2026
Change
0.8724.72%
Bid2.6
Ask2.71
volume4838
Intrest468
Strike
107
107
Last Price1.02Sep 18, 2026
Change
0.5735.85%
Bid0.95
Ask1
volume4708
Intrest1907
Last Price2.07Sep 18, 2026
Change
0.7927.62%
Bid2
Ask2.1
volume9446
Intrest754
Strike
108
108
Last Price1.46Sep 18, 2026
Change
0.5527.36%
Bid1.32
Ask1.41
volume6002
Intrest740
Last Price1.47Sep 18, 2026
Change
0.9940.24%
Bid1.49
Ask1.59
volume6603
Intrest265
Strike
109
109
Last Price1.86Sep 18, 2026
Change
0.727.34%
Bid1.81
Ask1.91
volume5212
Intrest2163
Last Price1.1Sep 18, 2026
Change
0.8744.16%
Bid1.1
Ask1.15
volume16258
Intrest1645
Strike
110
110
Last Price2.49Sep 18, 2026
Change
0.6119.68%
Bid2.39
Ask2.5
volume2862
Intrest6049
Last Price0.8Sep 18, 2026
Change
0.7648.72%
Bid0.78
Ask0.83
volume2825
Intrest1404
Strike
111
111
Last Price3.5Sep 18, 2026
Change
0.256.67%
Bid3.05
Ask3.25
volume718
Intrest786
Last Price0.58Sep 18, 2026
Change
0.6653.23%
Bid0.54
Ask0.59
volume3804
Intrest909
Strike
112
112
Last Price3.9Sep 18, 2026
Change
0.235.57%
Bid3.8
Ask4
volume131
Intrest880
Last Price0.39Sep 18, 2026
Change
0.7565.79%
Bid0.37
Ask0.42
volume1295
Intrest425
Strike
113
113
Last Price4.8Sep 18, 2026
Change
0.010.21%
Bid4.65
Ask4.8
volume59
Intrest19
Last Price0.27Sep 18, 2026
Change
0.5366.25%
Bid0.25
Ask0.29
volume2040
Intrest559
Strike
114
114
Last Price6.1Sep 18, 2026
Change
0.610.91%
Bid5.5
Ask5.7
volume11
Intrest10
Last Price0.19Sep 18, 2026
Change
0.4972.06%
Bid0.19
Ask0.2
volume5298
Intrest2292
Strike
115
115
Last Price7.79Sep 18, 2026
Change
1.4923.65%
Bid6.4
Ask6.6
volume75
Intrest9
Last Price0.13Sep 18, 2026
Change
0.4577.59%
Bid0.12
Ask0.15
volume4946
Intrest1495
Strike
116
116
Last Price7.55Sep 18, 2026
Change
0.456.34%
Bid7.35
Ask7.55
volume28
Intrest39
Last Price0.08Sep 18, 2026
Change
0.3882.61%
Bid0.08
Ask0.12
volume276
Intrest209
Strike
117
117
Last Price8.4Sep 18, 2026
Change
1.5522.63%
Bid7.45
Ask9.5
volume10
Intrest25
Last Price0.07Sep 18, 2026
Change
0.2880%
Bid0.05
Ask0.08
volume301
Intrest315
Strike
118
118
Last Price9.45Sep 18, 2026
Change
1.1513.86%
Bid9.3
Ask9.5
volume4
Intrest2
Last Price0.04Sep 18, 2026
Change
0.2184%
Bid0.03
Ask0.08
volume133
Intrest105
Strike
119
119
Last Price10.45Sep 18, 2026
Change
1.4516.11%
Bid9.45
Ask11.6
volume7
Intrest3
Last Price0.04Sep 18, 2026
Change
0.1780.95%
Bid0.03
Ask0.04
volume1656
Intrest1643
Strike
120
120
Last Price13.08Sep 18, 2026
Change
3.5437.11%
Bid11.25
Ask11.45
volume13
Intrest7
Last Price0.04Sep 18, 2026
Change
0.1376.47%
Bid0.01
Ask0.06
volume41
Intrest118
Strike
121
121
Last Price14Sep 18, 2026
Change
3.432.08%
Bid12.25
Ask12.45
volume2
Intrest2
Last Price0.02Sep 18, 2026
Change
0.1487.5%
Bid0.01
Ask0.05
volume38
Intrest75
Strike
122
122
Last Price15.05Sep 18, 2026
Change
2.217.12%
Bid13.25
Ask13.45
volume3
Intrest8
Last Price0.01Sep 18, 2026
Change
0.0990%
Bid-
Ask0.05
volume313
Intrest257
Strike
123
123
Last Price14.5Sep 18, 2026
Change
1.511.54%
Bid13.35
Ask14.45
volume14
Intrest1
Last Price0.01Sep 18, 2026
Change
0.0888.89%
Bid-
Ask0.03
volume132
Intrest356
Strike
124
124
Last Price17.55Sep 18, 2026
Change
3.6326.08%
Bid14.3
Ask16.4
volume2
Intrest4
Last Price0.03Sep 18, 2026
Change
0.0457.14%
Bid-
Ask0.04
volume40
Intrest817
Strike
125
125
Last Price16.7Sep 18, 2026
Change
2.517.61%
Bid15.35
Ask17.4
volume7
Intrest1
Last Price0.01Sep 18, 2026
Change
0.0583.33%
Bid-
Ask0.04
volume1032
Intrest46
Strike
126
126
Last Price17.5Sep 18, 2026
Change
2.1313.86%
Bid16.3
Ask18.4
volume5
Intrest6
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.01
volume6
Intrest28
Strike
127
127
Last Price18.5Sep 18, 2026
Change
2.616.35%
Bid17.35
Ask19.4
volume18
Intrest0
Last Price0.02Sep 18, 2026
Change
0.0360%
Bid-
Ask0.01
volume10
Intrest163
Strike
128
128
Last Price17.5Sep 17, 2026
Change
-0%
Bid18.35
Ask20.4
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
129
129
Last Price20.5Sep 18, 2026
Change
1.88.07%
Bid19.35
Ask21.4
volume13
Intrest1
Last Price0.01Sep 18, 2026
Change
0.0375%
Bid-
Ask0.01
volume31
Intrest71
Strike
130
130
Last Price21.45Sep 18, 2026
Change
0.94.38%
Bid20.3
Ask21.45
volume15
Intrest2
Last Price0.01Sep 18, 2026
Change
0.0480%
Bid-
Ask0.04
volume1
Intrest3
Strike
131
131
Last Price22.05Sep 18, 2026
Change
29.98%
Bid21.35
Ask23.4
volume4
Intrest0
Last Price0.05Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest158
Strike
132
132
Last Price23.05Sep 18, 2026
Change
-0%
Bid22.55
Ask24.4
volume8
Intrest0
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Strike
133
133
Last Price26.95Sep 17, 2026
Change
-0%
Bid24.25
Ask25.4
volume0
Intrest0
Last Price0.01Sep 18, 2026
Change
0.0266.67%
Bid-
Ask0.03
volume3
Intrest298
Strike
135
135
Last Price25.25Sep 17, 2026
Change
-0%
Bid25.35
Ask27.4
volume0
Intrest0
Last Price0.02Sep 18, 2026
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest223
Strike
140
140
Last Price29.2Sep 17, 2026
Change
-0%
Bid31.25
Ask31.45
volume0
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved